Graphjet Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.71	0.73	0.71	0.71	0.71	-1.39%	1,853
Jan 15, 2026	0.72	0.72	0.72	0.72	0.72	-9.32%	1,521
Jan 14, 2026	0.71	0.79	0.71	0.79	0.79	11.83%	2,462
Jan 13, 2026	0.71	0.71	0.71	0.71	0.71	-	763
Jan 12, 2026	0.71	0.90	0.71	0.71	0.71	-	3,262
Jan 9, 2026	0.85	0.90	0.71	0.71	0.71	-11.25%	6,463
Jan 8, 2026	0.80	0.80	0.80	0.80	0.80	12.68%	3,616
Jan 7, 2026	0.71	0.71	0.71	0.71	0.71	-8.15%	902
Jan 6, 2026	0.71	0.77	0.71	0.77	0.77	-9.06%	1,901
Jan 5, 2026	0.71	0.85	0.71	0.85	0.85	19.72%	1,070
Jan 2, 2026	0.80	0.90	0.71	0.71	0.71	-11.25%	3,930
Dec 31, 2025	0.80	0.92	0.80	0.80	0.80	-13.07%	7,400
Dec 30, 2025	0.80	0.99	0.80	0.92	0.92	2.26%	3,986
Dec 29, 2025	0.80	0.92	0.80	0.90	0.90	0.56%	6,298
Dec 26, 2025	0.81	0.90	0.80	0.90	0.89	10.49%	3,581
Dec 24, 2025	0.82	0.90	0.81	0.81	0.81	-10.45%	4,234
Dec 23, 2025	0.82	0.99	0.82	0.90	0.90	10.30%	4,135
Dec 22, 2025	0.83	0.98	0.82	0.82	0.82	-0.97%	2,607
Dec 19, 2025	0.90	0.90	0.80	0.83	0.83	3.50%	4,299
Dec 18, 2025	0.98	0.98	0.80	0.80	0.80	-18.37%	11,746
Dec 17, 2025	0.90	0.99	0.90	0.98	0.98	-2.00%	5,166
Dec 16, 2025	1.15	1.15	0.85	1.00	1.00	-13.04%	6,903
Dec 15, 2025	1.50	1.55	1.01	1.15	1.15	-24.34%	3,649
Dec 12, 2025	1.67	1.67	1.52	1.52	1.52	-8.98%	6,867
Dec 11, 2025	1.85	1.85	1.67	1.67	1.67	-10.70%	7,395
Dec 10, 2025	1.86	2.10	1.85	1.87	1.87	-10.95%	3,387
Dec 9, 2025	2.15	2.29	1.85	2.10	2.10	-8.30%	9,910
Dec 8, 2025	2.23	2.29	2.23	2.29	2.29	3.62%	1,732
Dec 5, 2025	2.20	2.38	1.99	2.21	2.21	4.25%	15,974
Dec 4, 2025	1.58	2.48	1.58	2.12	2.12	17.78%	38,298
Dec 3, 2025	1.65	1.80	1.65	1.80	1.80	5.26%	6,673
Dec 2, 2025	1.76	1.87	1.65	1.71	1.71	-10.00%	39,874
Dec 1, 2025	2.00	2.14	1.75	1.90	1.90	-5.00%	14,047
Nov 28, 2025	1.90	2.00	1.80	2.00	2.00	4.71%	10,187
Nov 26, 2025	1.80	2.25	1.80	1.91	1.91	-3.54%	18,056
Nov 25, 2025	1.65	1.98	1.30	1.98	1.98	19.28%	40,540
Nov 24, 2025	0.80	1.67	0.80	1.66	1.66	25.76%	29,494
Nov 21, 2025	1.01	1.44	0.90	1.32	1.32	9.09%	7,101
Nov 20, 2025	0.80	1.29	0.80	1.21	1.21	32.97%	30,677
Nov 19, 2025	0.76	0.91	0.65	0.91	0.91	19.74%	53,393
Nov 18, 2025	0.65	0.76	0.65	0.76	0.76	7.04%	25,833
Nov 17, 2025	0.55	0.73	0.48	0.71	0.71	10.94%	78,996
Nov 14, 2025	0.96	1.00	0.55	0.64	0.64	-72.29%	206,979
Nov 13, 2025	1.61	2.31	0.55	2.31	2.31	-14.44%	380,854
Nov 12, 2025	3.30	3.32	2.42	2.70	2.70	-30.59%	990,717
Nov 11, 2025	4.23	4.23	3.78	3.89	3.89	-7.82%	27,298
Nov 10, 2025	4.09	4.23	4.02	4.22	4.22	5.76%	24,669
Nov 7, 2025	4.00	4.15	3.81	3.99	3.99	-1.24%	34,148
Nov 6, 2025	4.24	4.24	3.90	4.04	4.04	-4.04%	32,522
Nov 5, 2025	3.98	4.24	3.96	4.21	4.21	6.31%	35,117